Colombo Stock Exchange

Tuesday, 1 March 2005

SHARES
COLOMBO STOCK EXCHANGE 
STOCK MARKET STATISTICS 28-02-2005

Security		Volume	**V.W.A.	Open	High	Low	**V.W.A.	Change
			Previous				Todays	(Rs.)
			Close				Close
Main Board

A.Spen.Hot.Hold	8,900	102.00	102.00	102.00	102.00	102.00	-
Abans		1,500	95.00	95.00	95.00	95.00	95.00	-
ACL		4,100	96.50	96.75	96.75	95.50	96.25	(0.25)
ACL Plastics	24,100	45.75	45.50	45.50	45.00	45.00	(0.75)
AEC 8/-		2,400	114.75	120.00	129.00	115.00	127.50	12.75
Agalawatte		19,000	12.75	12.25	12.25	12.00	12.00	(0.75)
Ahot Properties	900	35.25	35.00	35.50	35.00	35.25	-
Aitken Spence	1,700	380.00	375.00	376.00	375.00	375.25	(4.75)
AMW XD		6,700	103.25	105.00	105.00	105.00	105.00	1.75
Arpico		100	39.50	35.25	35.25	35.25	35.25	(4.25)
Asiri		100	39.00	39.00	39.00	39.00	39.00	-
Bairaha Farms	18,900	16.50	16.50	16.50	16.00	16.00	(0.50)
Balangoda		4,500	16.50	17.00	17.00	16.50	16.75	0.25
Blue Diamonds 	19,100	4.50	4.50	4.50	4.50	4.50	-
Blue Diamodns (NV)	433,400	3.25	3.50	3.75	3.50	3.50	0.25
Bogala Graphite	9,400	17.50	17.75	18.50	17.00	17.25	(0.25)
Bogawantalawa	2,000	16.00	16.00	16.00	16.00	16.00	-
C T Land		76,600	13.75	13.75	13.75	13.50	13.50	(0.25)
C.W. Mackie & Co.	3,800	20.75	20.00	21.00	20.00	20.50	(0.25)
Caltex		64,300	67.75	67.50	67.75	66.25	66.75	(1.00)
Cargills		200	275.00	275.00	275.00	275.00	275.00	-
Central Finance	1,000	155.00	155.00	155.00	153.00	153.25	(1.75)
Central Ind.	200	82.50	101.00	101.00	100.00	100.00	17.50
Central Sec.	3,900	13.50	13.50	13.75	13.50	13.50	-
Ceylinco Housing	700	24.00	24.50	26.00	24.50	26.00	2.00
Ceylinco Ins.	29,400	45.00	45.00	45.00	44.50	44.75	(0.25)
Ceylinco Sec.	34,200	14.00	14.00	14.25	14.00	14.00	-
Ceylinco Seylan	33,300	7.25	7.00	7.25	7.00	7.00	(0.25)
Ceylon Glass Co. XD	28,200	99.75	100.00	100.50	99.00	100.00	0.25
Ceylon Inv.	3,100	154.50	154.00	154.75	154.00	154.25	(0.25)
Ceylon Leather	23,700	8.50	8.75	8.75	8.50	8.50	-
Ceylon Tobacco	1,400	45.25	45.00	45.25	45.00	45.25	-
CFI		2,000	24.50	24.75	24.75	24.50	24.50	-
CIC		200	157.00	157.00	157.00	157.00	157.00	-
CIC (NV)		100	111.25	111.00	111.00	111.00	111.00	(0.25)
Coco Lanka	94,900	21.25	21.25	24.50	21.25	23.75	2.50
Cold Stores 8/-	900	123.00	123.00	123.00	122.00	122.25	(0.75)
Colombo Land 1/-	27,100	5.00	5.00	5.00	5.00	5.00	-
Colombo Land 1/-
(WAR-CON2009)	1,000	2.00	2.00	2.00	2.00	2.00	-
Colonial MTR 5/-	4,300	32.00	32.50	34.00	32.50	33.00	1.00
Comm. Leasing	100	90.25	90.25	90.25	90.25	90.25	-
Commercial Bank	400	191.25	193.00	193.00	191.25	192.25	1.00
Commercial Bank 
(11.25%RCPF)	31,500	10.00	9.00	9.00	9.00	9.00	(1.00)
Commercial Bank 
(13%RCPF)	13,800	10.25	9.00	9.00	9.00	9.00	(1.25)
Commercial 
Bank (NV)		12,700	119.25	122.00	122.00	118.75	119.75	0.50
Confifi Hotel	300	50.50	50.00	50.00	50.00	50.00	(0.50)
Dankotuwa Porcel	100	17.50	17.50	17.50	17.50	17.50	-
DFCC		100	225.00	223.00	223.00	223.00	223.00	(2.00)
DIMO XD		1,100	87.25	89.00	89.00	89.00	89.00	1.75
Dipped Products XC	4,000	91.75	92.00	92.50	92.00	92.25	0.50
Distilleries 1/-	292,700	30.00	30.00	30.00	29.50	29.75	(0.25)
Dockyard		44,100	28.75	28.75	29.00	28.00	28.00	(0.75)
Durdans		500	28.00	27.50	27.50	27.50	27.50	(0.50)
Durdans (NV)	43,400	21.25	21.75	22.00	21.75	22.00	0.75
Eagle Insuance	5,900	127.25	128.00	128.00	127.50	128.00	0.75
East West		81,800	26.00	26.00	26.50	26.00	26.00	-
Eden Hotel Lanka	27,700	17.75	17.75	17.75	17.00	17.00	(0.75)
Elephant Lite	1,400	12.00	11.75	11.75	11.50	11.50	(0.50)
Equity Two Ltd	100	10.00	10.00	10.00	10.00	10.00	-
Galadari		104,200	18.00	18.50	18.75	18.00	18.00	-
Gestetner XR	100	28.00	27.00	27.00	27.00	27.00	(1.00)
Grain Elevators	61,100	15.25	15.50	15.50	15.25	15.50	0.25
Haycarb		3,400	46.00	46.50	48.00	46.50	47.25	1.25
Hayleys XC		15,300	111.75	112.00	112.00	111.50	111.50	(0.25)
Hayleys - MGT	18,400	84.75	85.00	85.00	85.00	85.00	0.25
Hemas Holdings	200	103.00	103.00	103.00	103.00	103.00	-
HNB 		5,000	58.50	58.50	58.50	58.50	58.50	-
HNB (NV)		500	37.50	37.75	37.75	37.75	37.75	0.25
Hotel Sigiriya	200	40.00	40.00	40.00	40.00	40.00	-
Industrial Asph.	300	110.00	110.25	110.25	110.00	110.00	-
JKH		209,600	138.25	138.25	138.50	138.00	138.00	(0.25)
John Keells		2,600	135.00	140.00	140.00	137.00	137.50	2.50
Kahawatte		12,900	7.00	7.00	7.00	6.75	6.75	(0.25)
Kandy Hotels 1/-	500	34.50	38.00	38.00	38.00	38.00	3.50
Keells Food	500	30.00	30.00	30.00	30.00	30.00	-
Kelani Cables	600	89.00	89.00	89.00	89.00	89.00	-
Kelani Valley	2,000	21.25	21.00	21.00	21.00	21.00	(0.25)
Kelsey		4,700	16.00	16.50	17.00	16.50	16.75	0.75
Kotagala		12,000	8.75	8.75	8.75	8.50	8.50	(0.25)
Kuruwita Textile	3,500	58.00	57.75	57.75	57.00	57.00	(1.00)
Lanka Aluminium	3,000	18.25	18.25	18.25	18.00	18.00	(0.25)
Lanka Hospitals	3,700	14.25	14.50	14.50	14.25	14.50	0.25
Lanka IOC		933,300	50.00	50.00	50.50	48.50	49.00	(1.00)
Lanka Tiles	700	65.75	67.00	67.00	65.00	65.00	(0.75)
Lanka Ventures	275,800	13.00	13.00	13.75	13.00	13.25	0.25
Lanka Walltile	2,000	53.50	53.00	53.00	53.00	53.00	(0.50)
Lankem Dev.	27,500	33.00	33.50	33.50	33.00	33.00	-
LB Finance 
(WAR-CON2006)	3,500	15.25	15.00	15.00	15.00	15.00	(0.25)
Lee Hedges	400	125.00	125.00	125.00	125.00	125.00	-
Lion Brewery	700	71.00	71.00	71.00	71.00	71.00	-
LMF		11,100	20.00	20.00	20.00	19.50	19.75	(0.25)
LOLC		11,000	81.50	85.00	89.75	85.00	88.00	6.50
Madulsima		3,900	8.75	8.75	9.00	8.75	8.75	-
Mahaweli Reach	100	29.00	28.00	28.00	28.00	28.00	(1.00)
Malwatte		5,000	9.25	9.25	9.25	9.25	9.25	-
Maskeliya		1,600	19.50	19.25	19.25	19.00	19.00	(0.50)
Merchant Bank	27,000	21.25	21.25	22.00	20.75	21.50	0.25
MLL		500	31.00	31.00	31.00	31.00	31.00	-
Mullers		47,300	6.00	6.00	6.00	6.00	6.00	-
Nat. Dev. Bank	6,500	160.00	160.00	160.00	159.75	160.00	-
Nations Trust	76,600	22.00	22.00	22.00	22.00	22.00	-
Nawaloka 1/-	34,942,500	6.75	7.00	8.00	7.00	7.50	0.75
NDB Bank		2,100	27.00	27.00	27.00	26.75	27.00	-
Nestle		2,200	99.00	100.00	100.00	99.00	99.00	-
Overseas Realty	246,700	7.50	7.75	7.75	7.25	7.25	(0.25)
Parquet		100	20.25	22.00	22.00	22.00	22.00	1.75
Pegasus Hotels	5,000	23.75	22.75	22.75	22.75	22.75	(0.50)
Pelwatte		4,400	11.00	11.00	11.00	10.75	10.75	(0.25)
People�s Merch	2,600	18.00	17.75	17.75	17.75	17.75	(0.25)
Reefcomber	142,800	15.50	15.50	15.75	15.25	15.50	-
Regnis		500	84.75	84.00	84.00	84.00	84.00	(0.75)
Rich Pieris Exp	4,300	32.00	31.75	32.25	31.75	31.75	(0.25)
Richard Pieris	800	160.00	160.50	164.00	160.00	161.75	1.75
Riverina Hotels	400	34.00	34.00	34.25	34.00	34.25	0.25
Royal Ceramics 1/-	6,341,900	4.25	4.25	4.25	3.75	4.00	(0.25)
Sampath		3,500	72.00	71.50	72.00	71.50	72.00	-
Samson Internat.	800	49.50	48.50	48.50	48.00	48.00	(1.50)
Sathosa Motors	3,300	44.25	44.75	45.25	44.00	44.75	0.50
Selinsing		100	223.25	220.00	220.00	220.00	220.00	(3.25)
Seylan Bank	2,500	35.00	35.25	36.00	35.00	35.00	-
Seylan Bank (NV)	800	17.75	17.75	18.00	17.75	18.00	0.25
Seylan Merchant	1,000	9.75	9.75	9.75	9.75	9.75	-
Sigiriya Village	400	45.00	48.00	48.00	47.00	47.00	2.00
Singer Ind.		100	73.00	69.00	69.00	69.00	69.00	(4.00)
Singer Sri Lanka	13,200	83.00	83.50	84.00	83.00	83.00	-
SLT		1,187,400	16.75	16.75	16.75	16.25	16.25	(0.50)
Soy Foods		2,100	40.00	38.25	38.25	38.00	38.00	(2.00)
Sunshine Holding	700	66.00	67.00	67.25	67.00	67.25	1.25
Talawakelle	30,700	18.75	18.75	19.00	18.50	18.50	(0.25)
Tea Smallholder	3,000	77.50	78.00	78.00	76.00	76.75	(0.75)
The Finance Co.	2,000	25.00	25.00	25.00	25.00	25.00	-
Three Acre Farms	9,600	13.25	13.25	13.50	12.50	13.50	0.25
Tokyo Cement	70,900	170.00	172.00	180.00	172.00	175.00	5.00
Union Assurance	1,000	50.25	50.00	51.00	50.00	50.50	0.25
United Motors	76,500	31.25	31.50	35.50	31.50	35.00	3.75
V Capital Ltd.	202,800	6.75	6.50	6.50	6.25	6.50	(0.25)
Walk & Greig 2/-	12,000	11.00	10.75	10.75	10.75	10.75	(0.25)
Watawala		37,500	15.50	16.00	16.50	15.75	16.00	0.50

Second Board

Asha Central	83,300	25.00	25.00	26.00	25.00	26.00	1.00
Asian Alliance	32,000	10.50	10.50	10.50	10.50	10.50	-
Asiri Medical	16,500	26.75	26.25	26.25	26.00	26.00	(0.75)
Fortress Resorts	16,700	15.00	15.25	15.75	15.25	15.75	0.75
HNB Assurance	40,300	12.50	12.50	12.75	12.50	12.75	0.25
Keells Hotels	800	90.50	90.00	90.00	90.00	90.00	(0.50)
Marawila Resorts	63,000	9.00	9.25	9.25	9.00	9.00	-
Tess Agro 1/-	20,242,500	1.75	1.75	2.00	1.75	1.75	-
Touchwood		114,700	39.75	38.25	41.50	38.25	40.50	0.75
Udapussellawa	100	11.75	10.00	10.00	10.00	10.00	(1.75)

Default Board

Alufab		36,800	24.25	25.00	31.50	25.00	29.00	4.75
Ascot		1,500	10.00	10.50	10.50	10.25	10.25	0.25
Asia Capital	8,700	14.25	14.25	14.25	14.00	14.00	(0.25)
Fort Land 3/-	326,500	23.00	23.25	23.25	22.75	22.75	(0.25)
Hotels Corp. 2/-	100	110.00	110.00	110.00	110.00	110.00	-
Kelani Tyres	27,600	10.25	10.25	10.50	10.25	10.25	-
Lake House Inv.	1,000	14.50	10.00	10.00	10.00	10.00	(4.50)
Lanka Cement	900	10.00	10.00	10.00	10.00	10.00	-
Lanka Ceramic	122,000	26.50	27.00	28.00	26.50	26.75	0.25
Samuels		15,000	8.50	8.50	8.50	8.25	8.50	-
Vanik Incorp Ltd	1,342,400	1.25	1.25	1.25	1.25	1.25	-
Vanik Incorp Ltd (NV)	100,100	1.25	1.00	1.00	1.00	1.00	(0.25)
York Arcade 5/-	23,000	8.75	9.25	9.50	9.25	9.25	0.50


Equity

		Today		Prv. Day

Value of Turnover	

(Rs.)		515,680,663	388,690,046
Traded Quantity	69,423,749	21,849,891
No. of Trades	5,075		4,395

Market Cap.
(Rs.)		438,571,484,857	439,836,250,877


Corporate Debt

		Today		Prv. Day
Value of Turnover
(Rs.)		51,500		1,406,125
Volume of Turnover
(No.)		500		14,500
Trades (No.)	1		5

Market Cap.
(Rs.)		11,921,046,880	11,916,936,371


Govt. Securities

		Today		Prv. Day

Value of Turnover
(Rs.)		10,000,000	-

Traded Quantity	9,390,273		-
No. of Trades	3		-


Equity Indices

Price Indices 	Today		Prv. Day

CSE All Share Index	1,715.14		1,720.09
Milanka Price Index	2,329.93		2,351.78

Total Return Indices

Tri On All Shares
(ASTRI)		1,792.49		1,797.38

Tri On Milanka Shares
(MTRI)		2,438.13		2,461.00


Debt

Qty.	Security	Price	Interest	Change		
		level		(+)	(-)	Trds

500	HNB	103.00	0.45	0.25	-	1
	(13.75% USRD-2002/07)


Dividends
Company Name	Dividend		XD Date		Payment		Closure of
		Percentage			Date		Books

Hayleys MGT Knitting	45% Interim	14.03.2005	24.03.2005	Kept Open
		(Tax Free)

Produced by Lake House
Copyright � 2003 The Associated Newspapers of Ceylon Ltd.
Comments and suggestions to : Web Manager

Hosted by Lanka Com Services